Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.38 | 21.38 | 21.38 | 21.38 | 188 | -0.13(-0.61%) |
May 28, 2002 | 21.51 | 21.52 | 21.51 | 21.52 | 5,855 | -0.37(-1.69%) |
May 27, 2002 | 21.89 | 21.89 | 21.89 | 21.89 | 188 | +0.00(+0.00%) |
May 24, 2002 | 21.89 | 21.89 | 21.89 | 21.89 | 188 | +0.08(+0.36%) |
May 23, 2002 | 21.55 | 21.81 | 21.55 | 21.81 | 17,566 | +0.06(+0.29%) |
May 22, 2002 | 21.74 | 21.74 | 21.74 | 21.74 | 1,699,943 | +0.00(+0.00%) |
May 21, 2002 | 21.74 | 21.74 | 21.74 | 21.74 | 944 | +0.30(+1.38%) |
May 20, 2002 | 21.45 | 21.45 | 21.45 | 21.45 | 188 | -0.07(-0.34%) |
May 17, 2002 | 21.78 | 21.78 | 21.52 | 21.52 | 20,965 | -0.13(-0.59%) |
May 16, 2002 | 21.65 | 21.65 | 21.65 | 21.65 | 188 | +0.49(+2.33%) |
May 15, 2002 | 20.94 | 21.30 | 20.94 | 21.16 | 9,255 | +0.24(+1.16%) |
May 14, 2002 | 20.91 | 20.91 | 20.91 | 20.91 | 377 | +0.56(+2.73%) |
May 13, 2002 | 20.38 | 20.38 | 20.36 | 20.36 | 80,275 | +0.08(+0.39%) |
May 10, 2002 | 20.28 | 20.28 | 20.28 | 20.28 | 95,952 | -0.66(-3.16%) |
May 09, 2002 | 21.01 | 21.06 | 20.94 | 20.94 | 3,211 | +0.15(+0.74%) |
May 08, 2002 | 20.54 | 20.81 | 20.54 | 20.79 | 8,877 | +0.67(+3.32%) |
May 07, 2002 | 20.09 | 20.22 | 20.09 | 20.12 | 3,777 | -0.37(-1.81%) |
May 06, 2002 | 20.36 | 20.49 | 20.36 | 20.49 | 2,455 | -0.02(-0.10%) |
May 03, 2002 | 20.51 | 20.51 | 20.51 | 20.51 | 188 | -0.73(-3.42%) |
May 02, 2002 | 21.24 | 21.24 | 21.24 | 21.24 | 188 | +0.09(+0.43%) |
May 01, 2002 | 21.15 | 21.15 | 21.15 | 21.15 | 755 | +0.03(+0.13%) |
Apr 30, 2002 | 20.75 | 21.12 | 20.75 | 21.12 | 50,998 | +0.18(+0.86%) |
Apr 29, 2002 | 21.20 | 21.20 | 20.94 | 20.94 | 7,366 | -0.68(-3.14%) |
Apr 26, 2002 | 21.62 | 21.62 | 21.62 | 21.62 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 21.62 | 21.62 | 21.62 | 21.62 | 566 | +0.02(+0.10%) |
Apr 24, 2002 | 21.57 | 21.60 | 21.57 | 21.60 | 566 | +0.20(+0.94%) |
Apr 23, 2002 | 21.70 | 21.70 | 21.39 | 21.39 | 103,129 | -0.17(-0.81%) |
Apr 22, 2002 | 21.72 | 21.72 | 21.52 | 21.57 | 145,061 | -0.77(-3.46%) |
Apr 19, 2002 | 22.45 | 22.45 | 22.34 | 22.34 | 1,511 | -0.29(-1.29%) |
Apr 18, 2002 | 22.63 | 22.63 | 22.63 | 22.63 | 3,588 | -0.44(-1.93%) |
Apr 17, 2002 | 23.13 | 23.16 | 23.08 | 23.08 | 4,533 | +0.22(+0.95%) |
Apr 16, 2002 | 22.63 | 22.87 | 22.61 | 22.86 | 146,572 | +1.23(+5.70%) |
Apr 15, 2002 | 21.73 | 21.73 | 21.61 | 21.63 | 4,344 | +0.03(+0.15%) |
Apr 12, 2002 | 21.51 | 21.60 | 21.51 | 21.60 | 566 | +0.05(+0.25%) |
Apr 11, 2002 | 21.75 | 21.75 | 21.54 | 21.54 | 1,699 | -0.85(-3.78%) |
Apr 10, 2002 | 22.24 | 22.39 | 22.24 | 22.39 | 5,477 | -0.19(-0.84%) |
Apr 09, 2002 | 22.71 | 22.71 | 22.58 | 22.58 | 20,210 | -0.50(-2.16%) |
Apr 08, 2002 | 23.08 | 23.08 | 23.08 | 23.08 | 944 | -0.46(-1.93%) |
Apr 05, 2002 | 23.67 | 23.67 | 23.53 | 23.53 | 1,133 | -0.11(-0.47%) |
Apr 04, 2002 | 23.51 | 23.64 | 23.51 | 23.64 | 2,077 | -0.04(-0.18%) |
Apr 03, 2002 | 23.69 | 23.69 | 23.69 | 23.69 | 188 | +0.13(+0.54%) |
Apr 02, 2002 | 23.56 | 23.56 | 23.56 | 23.56 | 3,022 | -0.05(-0.22%) |
Apr 01, 2002 | 23.69 | 23.69 | 23.61 | 23.61 | 1,322 | -0.13(-0.56%) |
Mar 29, 2002 | 23.74 | 23.74 | 23.74 | 23.74 | 188 | +0.00(+0.00%) |
Mar 28, 2002 | 23.74 | 23.74 | 23.74 | 23.74 | 188 | +0.13(+0.54%) |
Mar 27, 2002 | 23.62 | 23.62 | 23.62 | 23.62 | 188 | -0.55(-2.26%) |
Mar 26, 2002 | 24.16 | 24.16 | 24.16 | 24.16 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 24.16 | 24.16 | 24.16 | 24.16 | 0 | +0.00(+0.00%) |
Mar 22, 2002 | 24.16 | 24.16 | 24.16 | 24.16 | 188 | -0.05(-0.22%) |
Mar 21, 2002 | 24.37 | 24.37 | 24.22 | 24.22 | 1,133 | -0.05(-0.22%) |
Mar 20, 2002 | 24.27 | 24.27 | 24.27 | 24.27 | 188 | +0.00(+0.00%) |
Mar 19, 2002 | 24.33 | 24.33 | 24.19 | 24.27 | 5,099 | -0.16(-0.65%) |
Mar 18, 2002 | 24.38 | 24.43 | 24.38 | 24.43 | 566 | -0.05(-0.22%) |
Mar 15, 2002 | 24.38 | 24.48 | 24.35 | 24.48 | 135,995 | -0.29(-1.18%) |
Mar 14, 2002 | 24.22 | 24.22 | 24.22 | 24.77 | 135,995 | +0.00(+0.00%) |
Mar 13, 2002 | 24.77 | 24.77 | 24.77 | 24.77 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 24.77 | 24.77 | 24.77 | 24.77 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 24.69 | 24.77 | 24.54 | 24.77 | 2,266 | +0.04(+0.17%) |
Mar 08, 2002 | 25.12 | 25.12 | 24.73 | 24.73 | 755 | -0.14(-0.57%) |
Mar 07, 2002 | 25.11 | 25.11 | 24.84 | 24.87 | 66,297 | +0.21(+0.84%) |
Mar 06, 2002 | 24.30 | 24.68 | 24.25 | 24.67 | 73,097 | +0.52(+2.17%) |
Mar 05, 2002 | 24.14 | 24.14 | 24.14 | 24.14 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 24.11 | 24.14 | 24.11 | 24.14 | 755 | +0.45(+1.90%) |
Mar 01, 2002 | 23.56 | 23.69 | 23.56 | 23.69 | 755 | +0.22(+0.92%) |
Feb 28, 2002 | 23.47 | 23.47 | 23.47 | 23.47 | 0 | +0.00(+0.00%) |
Feb 27, 2002 | 23.47 | 23.47 | 23.47 | 23.47 | 188 | +0.71(+3.14%) |
Feb 26, 2002 | 22.76 | 22.76 | 22.76 | 22.76 | 0 | +0.00(+0.00%) |
Feb 25, 2002 | 22.76 | 22.76 | 22.76 | 22.76 | 188 | +0.11(+0.49%) |
Feb 22, 2002 | 22.65 | 22.65 | 22.65 | 22.65 | 0 | +0.00(+0.00%) |
Feb 21, 2002 | 22.65 | 22.65 | 22.65 | 22.65 | 377 | +0.47(+2.10%) |
Feb 20, 2002 | 22.44 | 22.44 | 22.18 | 22.18 | 755 | -0.33(-1.48%) |
Feb 19, 2002 | 22.52 | 22.52 | 22.52 | 22.52 | 566 | -0.31(-1.37%) |
Feb 18, 2002 | 22.86 | 22.86 | 22.83 | 22.83 | 566 | +0.00(+0.00%) |
Feb 15, 2002 | 22.86 | 22.86 | 22.83 | 22.83 | 566 | -0.35(-1.51%) |
Feb 14, 2002 | 23.18 | 23.18 | 23.18 | 23.18 | 377 | -0.22(-0.95%) |
Feb 13, 2002 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) |
Feb 12, 2002 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) |
Feb 11, 2002 | 23.47 | 23.47 | 23.40 | 23.40 | 566 | +0.11(+0.48%) |
Feb 08, 2002 | 23.24 | 23.29 | 23.24 | 23.29 | 4,910 | +0.37(+1.59%) |
Feb 07, 2002 | 22.77 | 22.92 | 22.77 | 22.92 | 10,199 | -0.20(-0.87%) |
Feb 06, 2002 | 23.13 | 23.13 | 23.13 | 23.13 | 0 | +0.00(+0.00%) |
Feb 05, 2002 | 23.36 | 23.36 | 23.13 | 23.13 | 566 | -0.74(-3.11%) |
Feb 04, 2002 | 23.87 | 23.87 | 23.87 | 23.87 | 188 | -0.74(-2.99%) |
Feb 01, 2002 | 24.60 | 24.60 | 24.60 | 24.60 | 188 | +0.16(+0.65%) |
Jan 31, 2002 | 24.46 | 24.46 | 24.44 | 24.44 | 10,577 | +0.20(+0.81%) |
Jan 30, 2002 | 24.25 | 24.25 | 24.25 | 24.25 | 9,444 | -1.25(-4.92%) |
Jan 29, 2002 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) |
Jan 28, 2002 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) |
Jan 25, 2002 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) |
Jan 24, 2002 | 25.50 | 25.50 | 25.50 | 25.50 | 1,511 | +0.21(+0.82%) |
Jan 23, 2002 | 25.30 | 25.30 | 25.30 | 25.30 | 566 | -0.59(-2.27%) |
Jan 22, 2002 | 25.88 | 25.88 | 25.88 | 25.88 | 0 | +0.00(+0.00%) |
Jan 21, 2002 | 25.88 | 25.88 | 25.88 | 25.88 | 0 | +0.00(+0.00%) |
Jan 18, 2002 | 25.88 | 25.88 | 25.88 | 25.88 | 0 | +0.00(+0.00%) |
Jan 17, 2002 | 25.90 | 25.90 | 25.88 | 25.88 | 1,699 | -0.31(-1.19%) |
Jan 16, 2002 | 26.20 | 26.20 | 26.20 | 26.20 | 0 | +0.00(+0.00%) |
Jan 15, 2002 | 26.20 | 26.20 | 26.20 | 26.20 | 0 | +0.00(+0.00%) |
Jan 14, 2002 | 26.20 | 26.20 | 26.20 | 26.20 | 1,322 | -0.45(-1.69%) |
Jan 11, 2002 | 26.65 | 26.65 | 26.65 | 26.65 | 1,511 | -0.24(-0.89%) |
Jan 10, 2002 | 26.88 | 26.88 | 26.88 | 26.88 | 0 | +0.00(+0.00%) |
Jan 09, 2002 | 26.84 | 26.88 | 26.84 | 26.88 | 377 | -0.47(-1.70%) |